Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

16.71 -0.26 (-1.53%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.075 8.097 7.825 7.893 27,998,768 -0.08(-0.95%)
Mar 30, 2023 7.992 8.029 7.810 7.969 18,716,740 +0.10(+1.25%)
Mar 29, 2023 7.757 7.897 7.704 7.870 17,376,184 +0.14(+1.86%)
Mar 28, 2023 7.598 7.757 7.590 7.727 16,328,890 +0.17(+2.30%)
Mar 27, 2023 7.477 7.575 7.379 7.553 28,945,150 +0.21(+2.89%)
Mar 24, 2023 7.250 7.458 7.235 7.341 26,255,276 +0.05(+0.73%)
Mar 23, 2023 7.621 7.651 7.265 7.288 33,144,124 -0.21(-2.83%)
Mar 22, 2023 7.537 7.673 7.435 7.500 19,177,004 -0.07(-0.90%)
Mar 21, 2023 7.500 7.643 7.488 7.568 24,504,688 +0.17(+2.35%)
Mar 20, 2023 7.530 7.575 7.386 7.394 37,103,648 -0.17(-2.20%)
Mar 17, 2023 7.515 7.587 7.356 7.560 30,938,514 -0.02(-0.30%)
Mar 16, 2023 7.507 7.606 7.409 7.583 28,312,564 +0.03(+0.40%)
Mar 15, 2023 7.583 7.640 7.292 7.553 54,446,768 -0.20(-2.63%)
Mar 14, 2023 7.984 8.120 7.727 7.757 24,348,614 -0.14(-1.73%)
Mar 13, 2023 7.976 8.150 7.855 7.893 29,426,846 -0.34(-4.14%)
Mar 10, 2023 8.287 8.468 8.211 8.234 21,637,872 -0.12(-1.45%)
Mar 09, 2023 8.665 8.785 8.325 8.355 40,340,240 -0.18(-2.13%)
Mar 08, 2023 8.476 8.703 8.449 8.536 26,967,870 +0.23(+2.73%)
Mar 07, 2023 8.499 8.528 8.219 8.309 32,194,108 -0.34(-3.94%)
Mar 06, 2023 8.400 8.650 8.351 8.650 28,231,140 +0.20(+2.42%)
Mar 03, 2023 8.120 8.446 8.044 8.446 29,842,090 +0.30(+3.72%)
Mar 02, 2023 8.166 8.438 8.044 8.143 44,965,472 -0.25(-2.98%)
Mar 01, 2023 8.234 8.400 7.916 8.393 67,336,400 +0.00(+0.00%)
Feb 28, 2023 8.862 8.862 8.340 8.393 64,790,624 -0.31(-3.57%)
Feb 27, 2023 8.635 8.885 8.567 8.703 33,956,684 +0.09(+1.05%)
Feb 24, 2023 8.665 8.790 8.574 8.612 25,109,852 -0.23(-2.65%)
Feb 23, 2023 8.733 8.956 8.703 8.847 26,955,272 +0.32(+3.73%)
Feb 22, 2023 8.506 8.597 8.468 8.529 21,918,676 +0.00(+0.00%)
Feb 21, 2023 8.703 8.816 8.491 8.529 13,665,233 -0.21(-2.42%)
Feb 17, 2023 8.703 8.797 8.620 8.741 22,976,374 -0.07(-0.77%)
Feb 16, 2023 8.688 8.839 8.688 8.809 16,287,088 +0.02(+0.17%)
Feb 15, 2023 8.718 8.813 8.635 8.794 22,798,038 -0.01(-0.09%)
Feb 14, 2023 8.816 8.930 8.718 8.801 23,757,082 -0.05(-0.60%)
Feb 13, 2023 8.695 8.869 8.646 8.854 25,337,524 +0.13(+1.47%)
Feb 10, 2023 8.552 8.756 8.514 8.726 44,850,072 +0.36(+4.34%)
Feb 09, 2023 8.453 8.517 8.347 8.362 44,353,264 -0.11(-1.34%)
Feb 08, 2023 8.400 8.544 8.302 8.476 29,007,050 +0.11(+1.36%)
Feb 07, 2023 8.468 8.540 8.249 8.362 26,919,114 -0.11(-1.25%)
Feb 06, 2023 8.203 8.491 8.109 8.468 36,202,736 +0.26(+3.23%)
Feb 03, 2023 8.256 8.415 8.116 8.203 29,299,718 -0.06(-0.73%)
Feb 02, 2023 8.695 8.726 8.184 8.264 45,571,156 -0.38(-4.38%)
Feb 01, 2023 8.771 8.903 8.446 8.642 34,742,240 -0.14(-1.55%)
Jan 31, 2023 8.559 8.794 8.517 8.779 27,999,606 +0.24(+2.84%)
Jan 30, 2023 8.695 8.695 8.499 8.536 28,801,078 -0.01(-0.09%)
Jan 27, 2023 8.688 8.741 8.483 8.544 31,126,628 -0.28(-3.17%)
Jan 26, 2023 9.028 9.059 8.589 8.824 34,847,740 -0.20(-2.26%)
Jan 25, 2023 8.839 9.051 8.680 9.028 25,768,610 +0.11(+1.27%)
Jan 24, 2023 7.288 10.94 7.288 8.915 21,841,124 +0.04(+0.43%)
Jan 23, 2023 8.756 9.134 8.741 8.877 38,480,780 +0.20(+2.36%)
Jan 20, 2023 8.446 8.695 8.400 8.673 23,726,650 +0.08(+0.97%)
Jan 19, 2023 8.332 8.620 8.310 8.589 31,945,162 +0.28(+3.37%)
Jan 18, 2023 8.673 8.726 8.309 8.309 43,930,876 -0.25(-2.92%)
Jan 17, 2023 8.128 8.570 8.128 8.559 36,716,176 +0.36(+4.34%)
Jan 13, 2023 8.158 8.264 8.143 8.203 17,821,426 -0.05(-0.55%)
Jan 12, 2023 8.014 8.278 7.992 8.249 29,288,426 +0.22(+2.73%)
Jan 11, 2023 8.060 8.067 7.916 8.029 31,210,090 +0.12(+1.53%)
Jan 10, 2023 7.795 7.931 7.640 7.908 19,385,118 +0.16(+2.05%)
Jan 09, 2023 7.734 7.821 7.666 7.749 25,236,302 -0.03(-0.39%)
Jan 06, 2023 7.825 7.855 7.693 7.780 23,348,838 +0.11(+1.48%)
Jan 05, 2023 7.454 7.727 7.409 7.666 36,195,268 +0.32(+4.33%)
Jan 04, 2023 7.159 7.484 7.015 7.348 43,489,996 +0.16(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.